Skip to main content

Microchip Technology (NQ: MCHP )

89.71 +0.52 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.56 69.07 66.40 67.73 7,817,242 -1.75(-2.52%)
Feb 25, 2022 68.48 69.58 68.08 69.48 7,734,541 +0.86(+1.25%)
Feb 24, 2022 65.00 68.79 64.10 68.62 11,199,110 +0.92(+1.37%)
Feb 23, 2022 70.14 70.85 67.51 67.70 4,700,129 -1.43(-2.08%)
Feb 22, 2022 68.30 70.48 68.02 69.13 5,207,713 +0.01(+0.01%)
Feb 18, 2022 69.12 0 +0.83(+1.22%)
Feb 17, 2022 71.25 71.57 68.17 68.29 5,065,588 -4.15(-5.74%)
Feb 16, 2022 71.49 72.77 70.80 72.45 4,276,845 +0.50(+0.69%)
Feb 15, 2022 69.90 72.19 69.86 71.95 4,104,972 +3.64(+5.32%)
Feb 14, 2022 68.97 70.45 67.40 68.31 3,962,903 -0.13(-0.20%)
Feb 11, 2022 71.91 72.58 67.92 68.44 6,046,244 -3.45(-4.80%)
Feb 10, 2022 73.01 75.44 71.44 71.90 6,741,983 -3.36(-4.46%)
Feb 09, 2022 73.61 75.34 71.85 75.26 7,609,965 +2.87(+3.96%)
Feb 08, 2022 70.60 72.67 70.28 72.39 5,203,652 +1.72(+2.43%)
Feb 07, 2022 70.71 71.74 69.80 70.67 5,560,103 +0.45(+0.64%)
Feb 04, 2022 69.19 71.28 67.59 70.22 7,706,915 -0.95(-1.33%)
Feb 03, 2022 74.04 70.91 71.17 8,707,376 -4.67(-6.16%)
Feb 02, 2022 76.02 76.30 74.58 75.84 4,844,036 +1.55(+2.09%)
Feb 01, 2022 74.31 75.27 72.60 74.29 4,085,096 +4.99(+7.20%)
Jan 28, 2022 68.07 69.39 65.99 69.30 4,831,610 +1.13(+1.66%)
Jan 27, 2022 71.68 72.32 67.74 68.17 5,734,060 -3.21(-4.50%)
Jan 26, 2022 71.94 74.24 69.81 71.38 5,895,503 +1.78(+2.55%)
Jan 25, 2022 69.15 71.08 68.83 69.61 5,307,857 -2.22(-3.09%)
Jan 24, 2022 68.97 71.98 66.76 71.82 7,353,751 +1.46(+2.07%)
Jan 21, 2022 70.38 73.02 70.08 70.36 6,281,069 -0.61(-0.87%)
Jan 20, 2022 74.26 74.84 70.90 70.98 5,456,598 -2.58(-3.51%)
Jan 19, 2022 76.73 77.17 73.50 73.56 4,433,520 -2.56(-3.37%)
Jan 18, 2022 78.88 79.05 75.90 76.12 5,721,324 -4.76(-5.88%)
Jan 14, 2022 80.88 0 +0.58(+0.72%)
Jan 13, 2022 82.56 83.29 80.04 80.30 3,861,116 -1.48(-1.81%)
Jan 12, 2022 81.74 82.96 81.07 81.78 3,249,411 +0.59(+0.73%)
Jan 11, 2022 79.15 81.30 78.50 81.19 3,719,120 +1.61(+2.03%)
Jan 10, 2022 77.52 79.75 76.97 79.57 3,825,645 +0.96(+1.22%)
Jan 07, 2022 81.80 82.32 78.55 78.62 4,801,829 -3.23(-3.95%)
Jan 06, 2022 81.34 82.52 80.98 81.85 3,167,673 +0.75(+0.92%)
Jan 05, 2022 83.70 84.38 81.01 81.10 4,419,408 -2.83(-3.37%)
Jan 04, 2022 84.82 85.37 81.80 83.93 3,157,113 -0.51(-0.60%)
Jan 03, 2022 83.98 84.92 83.40 84.44 3,317,767 +0.90(+1.08%)
Dec 31, 2021 83.88 84.07 83.12 83.54 1,511,616 -0.02(-0.02%)
Dec 30, 2021 84.63 85.01 83.29 83.56 1,729,032 -1.11(-1.31%)
Dec 29, 2021 84.68 85.46 84.50 84.67 1,512,584 +0.20(+0.24%)
Dec 28, 2021 86.34 86.36 84.18 84.47 3,475,421 -1.27(-1.48%)
Dec 27, 2021 83.82 85.81 83.77 85.73 2,408,660 +2.32(+2.78%)
Dec 23, 2021 83.24 83.95 83.12 83.41 2,286,298 +0.54(+0.65%)
Dec 22, 2021 81.05 82.94 80.94 82.88 2,658,785 +0.99(+1.21%)
Dec 21, 2021 81.89 82.06 80.16 81.89 5,863,918 +2.63(+3.32%)
Dec 20, 2021 79.68 80.12 78.12 79.26 3,219,054 -1.69(-2.09%)
Dec 17, 2021 80.36 82.38 80.04 80.95 9,393,038 -0.16(-0.20%)
Dec 16, 2021 83.83 84.59 80.61 81.11 4,909,458 -3.27(-3.88%)
Dec 15, 2021 81.82 84.55 80.32 84.38 4,688,441 +2.93(+3.59%)
Dec 14, 2021 80.63 81.92 80.04 81.46 4,429,846 -0.26(-0.32%)
Dec 13, 2021 83.85 84.19 81.52 81.71 2,877,462 -1.89(-2.26%)
Dec 10, 2021 84.50 85.27 82.80 83.60 3,468,304 +0.48(+0.58%)
Dec 09, 2021 83.20 85.44 83.00 83.12 5,284,801 -0.68(-0.81%)
Dec 08, 2021 84.90 85.06 82.94 83.81 4,027,319 -1.49(-1.74%)
Dec 07, 2021 82.16 85.39 82.01 85.29 4,214,856 +4.74(+5.88%)
Dec 06, 2021 81.69 82.10 78.39 80.55 4,940,668 -1.27(-1.55%)
Dec 03, 2021 82.37 83.72 80.81 81.82 5,763,950 +0.99(+1.22%)
Dec 02, 2021 79.55 81.84 78.80 80.83 4,393,855 -0.22(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.